Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0345 | 0.0380 | 0.0310 | 0.0375 | 29,600 | -0.00(-1.06%) |
May 28, 2020 | 0.0328 | 0.0389 | 0.0300 | 0.0379 | 154,106 | +0.01(+30.69%) |
May 27, 2020 | 0.0250 | 0.0290 | 0.0250 | 0.0290 | 119,863 | +0.00(+0.69%) |
May 26, 2020 | 0.0250 | 0.0288 | 0.0250 | 0.0288 | 14,861 | -0.00(-0.69%) |
May 22, 2020 | 0.0260 | 0.0290 | 0.0260 | 0.0290 | 2,500 | +0.00(+0.35%) |
May 21, 2020 | 0.0269 | 0.0290 | 0.0252 | 0.0289 | 138,704 | +0.00(+9.06%) |
May 20, 2020 | 0.0269 | 0.0269 | 0.0220 | 0.0265 | 12,550 | +0.00(+20.45%) |
May 19, 2020 | 0.0210 | 0.0220 | 0.0210 | 0.0220 | 159,883 | +0.00(+0.00%) |
May 18, 2020 | 0.0212 | 0.0269 | 0.0212 | 0.0220 | 65,738 | -0.00(-8.33%) |
May 15, 2020 | 0.0239 | 0.0268 | 0.0210 | 0.0240 | 2,600 | -0.00(-10.78%) |
May 14, 2020 | 0.0222 | 0.0269 | 0.0222 | 0.0269 | 1,190 | -0.00(-0.37%) |
May 13, 2020 | 0.0206 | 0.0270 | 0.0171 | 0.0270 | 432,208 | +0.00(+12.50%) |
May 12, 2020 | 0.0170 | 0.0240 | 0.0170 | 0.0240 | 2,860 | -0.00(-4.00%) |
May 11, 2020 | 0.0235 | 0.0269 | 0.0200 | 0.0250 | 45,883 | +0.00(+0.00%) |
May 08, 2020 | 0.0165 | 0.0250 | 0.0165 | 0.0250 | 40,000 | +0.00(+19.05%) |
May 07, 2020 | 0.0269 | 0.0269 | 0.0200 | 0.0210 | 200,955 | -0.01(-21.93%) |
May 06, 2020 | 0.0211 | 0.0269 | 0.0211 | 0.0269 | 1,450 | +0.00(+0.37%) |
May 05, 2020 | 0.0210 | 0.0269 | 0.0210 | 0.0268 | 32,777 | -0.00(-2.19%) |
May 04, 2020 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 100 | +0.00(+0.00%) |
May 01, 2020 | 0.0196 | 0.0274 | 0.0196 | 0.0274 | 20,200 | +0.00(+1.48%) |
Apr 30, 2020 | 0.0225 | 0.0270 | 0.0195 | 0.0270 | 418 | -0.00(-6.90%) |
Apr 29, 2020 | 0.0265 | 0.0290 | 0.0191 | 0.0290 | 56,176 | +0.00(+7.41%) |
Apr 28, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 5,800 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0248 | 0.0270 | 0.0246 | 0.0270 | 10,500 | -0.00(-4.59%) |
Apr 24, 2020 | 0.0221 | 0.0290 | 0.0150 | 0.0283 | 293,500 | -0.00(-4.71%) |
Apr 23, 2020 | 0.0221 | 0.0326 | 0.0192 | 0.0297 | 262,414 | +0.01(+34.39%) |
Apr 22, 2020 | 0.0262 | 0.0272 | 0.0221 | 0.0221 | 42,506 | -0.01(-26.09%) |
Apr 20, 2020 | 0.0299 | 0.0299 | 0.0299 | 0 | +0.00(+0.00%) | |
Apr 17, 2020 | 0.0222 | 0.0299 | 0.0221 | 0.0299 | 25,100 | +0.00(+0.34%) |
Apr 16, 2020 | 0.0261 | 0.0298 | 0.0261 | 0.0298 | 2,280 | +0.00(+6.05%) |
Apr 14, 2020 | 0.0281 | 0.0281 | 0.0281 | 0 | -0.00(-5.70%) | |
Apr 13, 2020 | 0.0241 | 0.0298 | 0.0184 | 0.0298 | 24,725 | +0.00(+5.30%) |
Apr 09, 2020 | 0.0266 | 0.0283 | 0.0266 | 0.0283 | 1,100 | +0.00(+4.81%) |
Apr 08, 2020 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 3,000 | +0.00(+1.89%) |
Apr 07, 2020 | 0.0185 | 0.0320 | 0.0185 | 0.0265 | 73,268 | +0.00(+18.30%) |
Apr 06, 2020 | 0.0200 | 0.0224 | 0.0185 | 0.0224 | 42,476 | +0.00(+6.67%) |
Apr 03, 2020 | 0.0212 | 0.0212 | 0.0210 | 0.0210 | 20,200 | -0.00(-11.76%) |
Apr 02, 2020 | 0.0212 | 0.0238 | 0.0212 | 0.0238 | 11,000 | -0.00(-4.42%) |
Apr 01, 2020 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 1,000 | -0.00(-0.40%) |
Mar 31, 2020 | 0.0190 | 0.0250 | 0.0190 | 0.0250 | 29,000 | +0.00(+13.64%) |
Mar 30, 2020 | 0.0236 | 0.0274 | 0.0183 | 0.0220 | 6,776 | -0.01(-23.88%) |
Mar 27, 2020 | 0.0191 | 0.0289 | 0.0184 | 0.0289 | 185,800 | -0.00(-0.34%) |
Mar 26, 2020 | 0.0290 | 0.0290 | 0.0185 | 0.0290 | 6,012 | -0.00(-0.68%) |
Mar 25, 2020 | 0.0294 | 0.0294 | 0.0292 | 276 | -0.00(-0.68%) | |
Mar 24, 2020 | 0.0320 | 0.0320 | 0.0203 | 0.0294 | 27,446 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0202 | 0.0339 | 0.0201 | 0.0294 | 47,938 | -0.00(-4.55%) |
Mar 20, 2020 | 0.0265 | 0.0339 | 0.0191 | 0.0308 | 18,500 | +0.00(+2.67%) |
Mar 19, 2020 | 0.0360 | 0.0360 | 0.0181 | 0.0300 | 183,198 | +0.01(+23.97%) |
Mar 18, 2020 | 0.0200 | 0.0364 | 0.0200 | 0.0242 | 59,290 | -0.00(-12.95%) |
Mar 17, 2020 | 0.0201 | 0.0365 | 0.0201 | 0.0278 | 19,677 | +0.00(+2.96%) |
Mar 13, 2020 | 0.0270 | 0.0270 | 0.0270 | 0 | +0.00(+1.89%) | |
Mar 12, 2020 | 0.0273 | 0.0273 | 0.0181 | 0.0265 | 90,754 | +0.00(+17.26%) |
Mar 11, 2020 | 0.0195 | 0.0255 | 0.0181 | 0.0226 | 108,200 | -0.01(-35.43%) |
Mar 10, 2020 | 0.0289 | 0.0350 | 0.0276 | 0.0350 | 2,250 | -0.00(-4.89%) |
Mar 09, 2020 | 0.0275 | 0.0368 | 0.0275 | 0.0368 | 28,726 | +0.00(+2.22%) |
Mar 06, 2020 | 0.0251 | 0.0368 | 0.0251 | 0.0360 | 63,700 | -0.00(-2.44%) |
Mar 05, 2020 | 0.0251 | 0.0369 | 0.0250 | 0.0369 | 60,448 | +0.00(+0.00%) |
Mar 04, 2020 | 0.0369 | 0.0369 | 0.0310 | 0.0369 | 6,150 | -0.00(-0.81%) |
Mar 03, 2020 | 0.0372 | 0.0372 | 0.0372 | 0.0372 | 100 | +0.01(+22.77%) |